Corcept Therapeutics (NQ: CORT )

25.24 -0.08 (-0.32%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.020 9.150 8.900 8.990 808,817 -0.04(-0.44%)
Feb 27, 2017 8.840 9.320 8.840 9.030 1,033,195 +0.18(+2.03%)
Feb 24, 2017 8.570 8.870 8.500 8.850 434,606 +0.20(+2.31%)
Feb 23, 2017 8.500 8.725 8.370 8.650 895,595 +0.14(+1.65%)
Feb 22, 2017 8.300 8.600 8.190 8.510 1,437,601 +0.27(+3.28%)
Feb 21, 2017 8.310 8.450 8.140 8.240 290,450 -0.05(-0.66%)
Feb 17, 2017 8.295 8.295 8.295 0 -0.05(-0.66%)
Feb 16, 2017 8.380 8.500 8.270 8.350 339,286 -0.12(-1.42%)
Feb 15, 2017 8.230 8.490 8.230 8.470 367,313 +0.27(+3.29%)
Feb 14, 2017 8.410 8.483 8.175 8.200 378,690 -0.26(-3.07%)
Feb 13, 2017 8.350 8.460 8.250 8.460 587,252 +0.19(+2.30%)
Feb 10, 2017 8.100 8.290 8.070 8.270 600,531 +0.16(+1.97%)
Feb 09, 2017 7.870 8.200 7.860 8.110 640,220 +0.26(+3.31%)
Feb 08, 2017 7.680 7.930 7.580 7.850 471,673 +0.09(+1.16%)
Feb 07, 2017 7.800 7.930 7.650 7.760 455,461 +0.00(+0.00%)
Feb 06, 2017 7.910 8.110 7.720 7.760 659,920 -0.21(-2.63%)
Feb 03, 2017 7.610 7.980 7.520 7.970 709,734 +0.43(+5.70%)
Feb 02, 2017 7.450 7.870 7.260 7.540 1,119,482 +0.32(+4.43%)
Feb 01, 2017 7.020 7.325 7.020 7.220 721,623 +0.11(+1.55%)
Jan 31, 2017 7.190 7.350 6.700 7.110 1,388,426 -0.29(-3.92%)
Jan 30, 2017 7.530 7.530 7.270 7.400 548,157 -0.11(-1.46%)
Jan 27, 2017 7.390 7.540 7.320 7.510 329,658 +0.11(+1.49%)
Jan 26, 2017 7.600 7.630 7.370 7.400 554,899 -0.20(-2.63%)
Jan 25, 2017 7.260 7.630 7.126 7.600 728,370 +0.33(+4.54%)
Jan 24, 2017 7.200 7.300 6.870 7.270 558,066 +0.03(+0.41%)
Jan 23, 2017 7.370 7.445 7.200 7.240 378,787 -0.16(-2.16%)
Jan 20, 2017 7.560 7.650 7.400 7.400 259,907 -0.20(-2.63%)
Jan 19, 2017 7.710 7.860 7.600 7.600 285,564 -0.12(-1.55%)
Jan 18, 2017 7.780 7.820 7.630 7.720 309,559 -0.03(-0.39%)
Jan 17, 2017 8.080 8.205 7.730 7.750 744,617 -0.42(-5.14%)
Jan 13, 2017 8.170 8.170 8.170 0 +0.01(+0.12%)
Jan 12, 2017 8.120 8.210 7.880 8.160 376,445 +0.04(+0.49%)
Jan 11, 2017 8.350 8.400 7.950 8.120 591,828 -0.24(-2.87%)
Jan 10, 2017 8.170 8.390 8.050 8.360 665,140 +0.23(+2.83%)
Jan 09, 2017 7.890 8.180 7.770 8.130 680,954 +0.28(+3.57%)
Jan 06, 2017 7.840 7.875 7.700 7.850 501,742 +0.04(+0.51%)
Jan 05, 2017 7.580 7.849 7.560 7.810 513,826 +0.21(+2.76%)
Jan 04, 2017 7.380 7.610 7.320 7.600 671,310 +0.24(+3.26%)
Jan 03, 2017 7.290 7.410 7.200 7.360 797,101 +0.10(+1.38%)
Dec 30, 2016 7.260 7.260 7.260 0 -0.03(-0.41%)
Dec 29, 2016 7.600 7.600 7.264 7.290 600,750 -0.34(-4.46%)
Dec 28, 2016 7.910 7.947 7.575 7.630 344,408 -0.23(-2.93%)
Dec 27, 2016 8.090 8.160 7.850 7.860 309,737 -0.26(-3.20%)
Dec 23, 2016 8.120 8.120 8.120 0 +0.21(+2.65%)
Dec 22, 2016 7.930 8.010 7.770 7.910 590,064 -0.02(-0.25%)
Dec 21, 2016 8.300 8.300 7.920 7.930 799,987 -0.40(-4.80%)
Dec 20, 2016 8.320 8.500 7.785 8.330 1,186,184 -0.14(-1.65%)
Dec 19, 2016 8.410 8.540 8.390 8.470 374,968 +0.11(+1.32%)
Dec 16, 2016 8.520 8.565 8.240 8.360 2,988,938 -0.15(-1.76%)
Dec 15, 2016 8.310 8.560 8.310 8.510 869,897 +0.24(+2.90%)
Dec 14, 2016 8.300 8.415 8.180 8.270 574,777 +0.03(+0.36%)
Dec 13, 2016 8.500 8.580 8.144 8.240 573,451 -0.23(-2.72%)
Dec 12, 2016 8.500 8.690 8.420 8.470 896,922 +0.19(+2.29%)
Dec 09, 2016 7.990 8.470 7.990 8.280 864,016 +0.37(+4.68%)
Dec 08, 2016 7.900 7.990 7.830 7.910 805,510 -0.06(-0.75%)
Dec 07, 2016 8.170 8.200 7.680 7.970 584,746 -0.15(-1.85%)
Dec 06, 2016 8.060 8.280 7.860 8.120 627,227 +0.12(+1.50%)
Dec 05, 2016 8.040 8.240 7.910 8.000 595,756 +0.00(+0.00%)
Dec 02, 2016 7.900 8.140 7.580 8.000 1,006,195 +0.05(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.